5 DAY PERFORMANCE
+4.00%
1 MONTH PERFORMANCE
+2.98%
3 MONTH PERFORMANCE
-9.61%
6 MONTH PERFORMANCE
-1.25%
YEAR-TO-DATE PERFORMANCE
+0.02%
1 YEAR PERFORMANCE
+1.50%
Tyson Foods, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $57.46 | $57.24 (-0.38%) | $57.61 | $57.17 | 78.34 K | |
07/02/2025 | $57.32 | $57.45 (0.23%) | $57.58 | $57.01 | 1.88 M | $20.39 B |
07/01/2025 | $55.88 | $57.35 (2.63%) | $57.72 | $55.82 | 2.99 M | $20.36 B |
06/30/2025 | $55.09 | $55.94 (1.54%) | $56.04 | $55.06 | 2.49 M | $19.86 B |
06/27/2025 | $55.06 | $55.24 (0.33%) | $55.50 | $54.70 | 3.26 M | $19.61 B |
06/26/2025 | $54.80 | $55.02 (0.4%) | $55.21 | $54.70 | 2.43 M | $19.53 B |
06/25/2025 | $55.21 | $54.64 (-1.03%) | $55.29 | $54.64 | 1.80 M | $19.40 B |
06/24/2025 | $55.11 | $55.51 (0.73%) | $55.90 | $55.03 | 2.40 M | $19.71 B |
06/23/2025 | $54.71 | $55.11 (0.73%) | $55.35 | $54.54 | 2.36 M | $19.56 B |
06/20/2025 | $54.35 | $54.41 (0.11%) | $54.82 | $54.29 | 3.95 M | $19.32 B |
06/18/2025 | $54.81 | $54.33 (-0.88%) | $55.00 | $54.26 | 2.29 M | $19.29 B |
06/17/2025 | $54.85 | $54.73 (-0.22%) | $55.37 | $54.68 | 2.39 M | $19.43 B |
06/16/2025 | $54.95 | $54.90 (-0.09%) | $55.20 | $54.41 | 3.78 M | $19.49 B |
06/13/2025 | $55.59 | $54.81 (-1.4%) | $55.88 | $54.62 | 3.09 M | $19.46 B |
06/12/2025 | $55.27 | $55.67 (0.72%) | $55.69 | $54.80 | 1.92 M | $19.76 B |
06/11/2025 | $55.64 | $55.37 (-0.49%) | $55.65 | $55.15 | 2.40 M | $19.66 B |
06/10/2025 | $55.45 | $55.68 (0.41%) | $56.09 | $55.26 | 2.25 M | $19.77 B |
06/09/2025 | $55.28 | $55.26 (-0.04%) | $55.64 | $54.99 | 3.48 M | $19.62 B |
06/06/2025 | $55.50 | $55.31 (-0.34%) | $55.77 | $55.20 | 1.76 M | $19.64 B |
06/05/2025 | $55.59 | $55.24 (-0.63%) | $55.61 | $54.90 | 2.69 M | $19.61 B |
06/04/2025 | $55.73 | $55.62 (-0.2%) | $56.01 | $55.34 | 2.68 M | $19.75 B |
06/03/2025 | $55.74 | $55.79 (0.09%) | $55.99 | $55.22 | 2.60 M | $19.81 B |
06/02/2025 | $55.94 | $56.16 (0.39%) | $56.18 | $55.40 | 1.75 M | $19.94 B |
05/30/2025 | $55.50 | $56.16 (1.19%) | $56.44 | $55.20 | 4.84 M | $19.94 B |
05/29/2025 | $55.37 | $56.12 (1.35%) | $56.13 | $55.17 | 2.93 M | $19.92 B |
05/28/2025 | $55.90 | $55.36 (-0.97%) | $55.95 | $55.18 | 2.33 M | $19.65 B |
05/27/2025 | $55.90 | $55.82 (-0.14%) | $55.90 | $54.97 | 2.14 M | $19.82 B |
05/23/2025 | $55.38 | $55.55 (0.31%) | $55.69 | $54.69 | 2.63 M | $19.72 B |
05/22/2025 | $56.20 | $55.48 (-1.28%) | $56.55 | $55.39 | 2.37 M | $19.70 B |
05/21/2025 | $56.79 | $56.31 (-0.85%) | $57.05 | $56.29 | 3.12 M | $19.99 B |
05/20/2025 | $56.18 | $56.75 (1.01%) | $56.83 | $56.18 | 2.91 M | $20.15 B |
05/19/2025 | $56.00 | $56.05 (0.09%) | $56.33 | $55.62 | 2.75 M | $19.90 B |
05/16/2025 | $55.60 | $55.94 (0.61%) | $56.10 | $55.52 | 5.64 M | $19.86 B |
05/15/2025 | $54.59 | $55.65 (1.94%) | $55.69 | $54.57 | 2.68 M | $19.76 B |
05/14/2025 | $55.26 | $54.50 (-1.38%) | $55.29 | $54.40 | 3.38 M | $19.35 B |
05/13/2025 | $56.03 | $55.36 (-1.2%) | $56.23 | $55.34 | 2.96 M | $19.65 B |
05/12/2025 | $55.74 | $55.99 (0.45%) | $56.08 | $55.21 | 3.29 M | $19.88 B |
05/09/2025 | $56.27 | $55.30 (-1.72%) | $56.66 | $55.13 | 2.80 M | $19.63 B |
05/08/2025 | $55.29 | $56.34 (1.9%) | $56.77 | $55.23 | 5.34 M | $20.00 B |
05/07/2025 | $55.82 | $55.18 (-1.15%) | $55.90 | $55.05 | 4.07 M | $19.59 B |
05/06/2025 | $55.94 | $55.75 (-0.34%) | $56.15 | $54.95 | 7.29 M | $19.79 B |
05/05/2025 | $57.60 | $56.08 (-2.64%) | $58.42 | $54.49 | 11.98 M | $19.91 B |
05/02/2025 | $61.01 | $60.79 (-0.36%) | $61.53 | $60.62 | 3.94 M | $21.58 B |
05/01/2025 | $60.59 | $60.61 (0.03%) | $60.92 | $60.03 | 2.78 M | $21.52 B |
04/30/2025 | $61.17 | $61.24 (0.11%) | $61.36 | $60.26 | 2.96 M | $21.74 B |
04/29/2025 | $59.92 | $60.58 (1.1%) | $60.66 | $59.37 | 2.26 M | $21.51 B |
04/28/2025 | $60.56 | $60.11 (-0.74%) | $60.88 | $59.90 | 1.96 M | $21.34 B |
04/25/2025 | $61.41 | $60.62 (-1.29%) | $61.57 | $60.28 | 1.46 M | $21.52 B |
04/24/2025 | $61.73 | $61.42 (-0.5%) | $61.99 | $61.15 | 2.13 M | $21.80 B |
04/23/2025 | $61.46 | $62.03 (0.93%) | $62.18 | $61.12 | 2.37 M | $22.02 B |
04/22/2025 | $60.90 | $61.39 (0.8%) | $61.71 | $60.76 | 2.63 M | $21.79 B |
04/21/2025 | $61.05 | $60.79 (-0.43%) | $61.15 | $60.18 | 1.59 M | $21.58 B |
04/17/2025 | $61.01 | $61.21 (0.33%) | $61.85 | $60.88 | 2.52 M | $21.73 B |
04/16/2025 | $61.50 | $60.66 (-1.37%) | $61.50 | $60.49 | 1.91 M | $21.53 B |
04/15/2025 | $61.74 | $60.99 (-1.21%) | $61.74 | $60.85 | 1.52 M | $21.65 B |
04/14/2025 | $60.50 | $61.57 (1.77%) | $61.89 | $60.31 | 2.53 M | $21.86 B |
04/11/2025 | $60.46 | $60.54 (0.13%) | $60.89 | $59.10 | 2.12 M | $21.49 B |
04/10/2025 | $59.94 | $60.13 (0.32%) | $60.47 | $58.75 | 3.13 M | $21.35 B |
04/09/2025 | $56.80 | $59.76 (5.21%) | $59.86 | $56.79 | 2.72 M | $21.21 B |
04/08/2025 | $59.29 | $57.65 (-2.77%) | $59.60 | $57.29 | 2.69 M | $20.47 B |
04/07/2025 | $58.18 | $58.23 (0.09%) | $59.50 | $57.47 | 3.22 M | $20.67 B |
04/04/2025 | $62.02 | $59.81 (-3.56%) | $63.00 | $59.74 | 3.32 M | $21.23 B |
04/03/2025 | $63.37 | $63.56 (0.3%) | $64.36 | $63.02 | 2.60 M | $22.56 B |